Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2001	10.45	10.53	10.42	10.49	6,537,930	-0.02(-0.20%)
May 30, 2001	10.54	10.61	10.40	10.51	7,151,474	-0.04(-0.42%)
May 29, 2001	10.41	10.55	10.37	10.55	8,760,226	+0.19(+1.80%)
May 25, 2001	10.49	10.50	10.33	10.37	6,666,887	-0.12(-1.17%)
May 24, 2001	10.45	10.54	10.37	10.49	7,903,164	+0.01(+0.09%)
May 23, 2001	10.54	10.60	10.39	10.48	10,028,359	+0.03(+0.30%)
May 22, 2001	10.66	10.71	10.44	10.45	12,364,910	-0.20(-1.92%)
May 21, 2001	10.61	10.80	10.51	10.65	17,951,128	-0.36(-3.30%)
May 18, 2001	10.96	11.01	10.84	11.01	7,316,576	+0.05(+0.49%)
May 17, 2001	11.06	11.15	10.89	10.96	9,741,957	-0.19(-1.67%)
May 16, 2001	10.82	11.15	10.80	11.15	10,621,992	+0.38(+3.50%)
May 15, 2001	10.78	10.81	10.68	10.77	7,128,194	-0.01(-0.11%)
May 14, 2001	10.77	10.80	10.66	10.78	4,277,345	+0.09(+0.84%)
May 11, 2001	10.75	10.82	10.63	10.69	4,979,719	-0.06(-0.52%)
May 10, 2001	10.85	10.85	10.63	10.75	7,185,781	-0.06(-0.53%)
May 09, 2001	10.53	10.81	10.44	10.80	13,455,075	+0.28(+2.62%)
May 08, 2001	10.53	10.57	10.37	10.53	6,888,964	-0.02(-0.23%)
May 07, 2001	10.51	10.60	10.43	10.55	5,663,408	+0.06(+0.59%)
May 04, 2001	10.41	10.53	10.32	10.49	8,642,908	+0.00(+0.00%)
May 03, 2001	10.57	10.57	10.39	10.49	12,162,131	+0.02(+0.19%)
May 02, 2001	10.59	10.59	10.37	10.47	19,615,628	-0.00(-0.05%)
May 01, 2001	10.25	10.58	10.16	10.48	26,611,802	+0.67(+6.88%)
Apr 30, 2001	9.802	9.841	9.671	9.802	12,758,521	+0.04(+0.37%)
Apr 27, 2001	9.533	9.766	9.484	9.766	8,524,059	+0.25(+2.62%)
Apr 26, 2001	9.484	9.516	9.432	9.516	11,025,099	+0.12(+1.29%)
Apr 25, 2001	9.272	9.441	9.255	9.396	11,332,637	+0.15(+1.62%)
Apr 24, 2001	9.304	9.425	9.174	9.245	16,786,528	-0.23(-2.43%)
Apr 23, 2001	9.467	9.541	9.430	9.476	9,153,225	+0.01(+0.09%)
Apr 20, 2001	9.583	9.732	9.415	9.467	12,388,802	-0.16(-1.63%)
Apr 19, 2001	9.451	9.629	9.386	9.624	12,248,511	+0.25(+2.66%)
Apr 18, 2001	9.427	9.794	9.263	9.374	15,717,498	+0.00(+0.05%)
Apr 17, 2001	9.516	9.574	9.134	9.370	21,420,420	-0.29(-2.96%)
Apr 16, 2001	9.663	9.784	9.474	9.655	8,431,553	+0.06(+0.60%)
Apr 12, 2001	9.614	9.701	9.484	9.598	8,878,463	-0.03(-0.31%)
Apr 11, 2001	9.467	9.639	9.379	9.627	11,621,490	+0.05(+0.48%)
Apr 10, 2001	9.794	9.827	9.427	9.582	16,364,736	-0.27(-2.72%)
Apr 09, 2001	10.12	10.12	9.786	9.849	7,985,868	-0.22(-2.17%)
Apr 06, 2001	10.04	10.18	9.778	10.07	9,232,560	+0.02(+0.21%)
Apr 05, 2001	9.957	10.06	9.794	10.05	9,919,006	+0.11(+1.12%)
Apr 04, 2001	9.859	9.956	9.614	9.936	12,299,971	-0.04(-0.38%)
Apr 03, 2001	9.965	10.08	9.805	9.973	9,967,709	-0.08(-0.81%)
Apr 02, 2001	10.28	10.39	9.967	10.06	9,153,837	-0.16(-1.60%)
Mar 30, 2001	10.04	10.25	9.876	10.22	8,574,601	+0.22(+2.20%)
Mar 29, 2001	10.13	10.29	9.892	9.998	10,154,560	-0.13(-1.32%)
Mar 28, 2001	10.09	10.24	9.908	10.13	9,857,131	-0.02(-0.18%)
Mar 27, 2001	9.957	10.25	9.942	10.15	12,287,413	+0.29(+2.91%)
Mar 26, 2001	9.957	9.973	9.671	9.862	14,315,506	+0.04(+0.37%)
Mar 23, 2001	10.06	10.11	9.771	9.827	16,198,102	-0.42(-4.06%)
Mar 22, 2001	10.25	10.32	9.843	10.24	18,594,384	-0.07(-0.71%)
Mar 21, 2001	10.74	10.74	10.28	10.32	15,555,152	-0.44(-4.10%)
Mar 20, 2001	10.76	11.13	10.71	10.76	10,016,719	+0.00(+0.00%)
Mar 19, 2001	10.59	10.96	10.54	10.76	11,411,359	+0.20(+1.85%)
Mar 16, 2001	10.54	10.76	10.43	10.56	16,839,520	-0.04(-0.37%)
Mar 15, 2001	10.90	10.93	10.43	10.60	13,828,163	-0.27(-2.49%)
Mar 14, 2001	10.94	11.05	10.84	10.87	9,883,780	-0.25(-2.26%)
Mar 13, 2001	11.16	11.25	10.98	11.12	8,215,603	-0.02(-0.16%)
Mar 12, 2001	11.22	11.52	11.10	11.14	10,324,563	-0.15(-1.29%)
Mar 09, 2001	11.47	11.49	11.21	11.29	8,154,340	-0.30(-2.62%)
Mar 08, 2001	11.25	11.62	11.15	11.59	8,016,500	+0.40(+3.62%)
Mar 07, 2001	11.20	11.34	11.10	11.18	5,871,088	-0.09(-0.77%)
Mar 06, 2001	11.37	11.37	11.21	11.27	7,929,507	-0.18(-1.58%)
Mar 05, 2001	11.57	11.65	11.39	11.45	8,212,846	+0.08(+0.73%)
Mar 02, 2001	11.07	11.39	11.06	11.37	8,904,193	+0.16(+1.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.